Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.31 | 30.50 | 30.05 | 29.36 | 4,603 | -2.49(-7.82%) |
Nov 29, 2021 | 31.78 | 32.00 | 31.25 | 31.85 | 3,639 | -0.96(-2.93%) |
Nov 26, 2021 | 32.23 | 32.87 | 32.23 | 32.81 | 507 | +0.34(+1.05%) |
Nov 24, 2021 | 32.29 | 32.49 | 31.35 | 32.47 | 4,486 | -0.53(-1.61%) |
Nov 23, 2021 | 32.70 | 33.10 | 32.67 | 33.00 | 1,994 | -0.25(-0.75%) |
Nov 22, 2021 | 33.30 | 33.77 | 33.02 | 33.25 | 1,826 | -1.19(-3.46%) |
Nov 19, 2021 | 32.82 | 34.44 | 31.40 | 34.44 | 4,316 | +1.29(+3.89%) |
Nov 18, 2021 | 32.30 | 33.79 | 33.00 | 33.15 | 1,863 | -0.09(-0.27%) |
Nov 17, 2021 | 31.70 | 33.24 | 31.70 | 33.24 | 1,628 | +1.03(+3.20%) |
Nov 11, 2021 | 32.21 | 32.21 | 32.21 | 19 | -0.39(-1.20%) | |
Nov 10, 2021 | 31.55 | 32.60 | 0 | -0.99(-2.96%) | ||
Nov 08, 2021 | 33.59 | 33.59 | 33.59 | 186 | +0.66(+1.99%) | |
Nov 05, 2021 | 32.91 | 32.94 | 32.91 | 32.94 | 259 | -0.01(-0.03%) |
Nov 04, 2021 | 32.60 | 32.95 | 31.20 | 32.95 | 1,316 | +0.26(+0.78%) |
Nov 03, 2021 | 33.11 | 33.11 | 32.69 | 32.69 | 404 | -0.64(-1.91%) |
Nov 02, 2021 | 31.60 | 33.33 | 31.60 | 33.33 | 1,279 | +2.59(+8.43%) |
Nov 01, 2021 | 31.66 | 32.01 | 30.74 | 30.74 | 660 | +1.95(+6.77%) |
Oct 27, 2021 | 28.79 | 28.79 | 28.79 | 16 | -0.20(-0.69%) | |
Oct 26, 2021 | 29.94 | 28.99 | 8,472 | -1.22(-4.04%) | ||
Oct 25, 2021 | 29.52 | 30.21 | 29.52 | 30.21 | 488 | -0.88(-2.83%) |
Oct 22, 2021 | 30.00 | 31.92 | 29.30 | 31.09 | 1,657 | +0.33(+1.07%) |
Oct 21, 2021 | 30.76 | 30.76 | 30.76 | 30.76 | 188 | +0.05(+0.16%) |
Oct 20, 2021 | 30.69 | 30.71 | 30.69 | 30.71 | 445 | +0.71(+2.37%) |
Oct 19, 2021 | 29.90 | 30.00 | 29.86 | 30.00 | 1,200 | +0.38(+1.28%) |
Oct 18, 2021 | 29.23 | 29.82 | 29.23 | 29.62 | 1,680 | +0.21(+0.71%) |
Oct 15, 2021 | 29.35 | 29.41 | 29.35 | 29.41 | 1,061 | +0.06(+0.20%) |
Oct 14, 2021 | 30.15 | 30.15 | 28.60 | 29.35 | 2,095 | -0.44(-1.48%) |
Oct 13, 2021 | 29.72 | 29.79 | 29.72 | 29.79 | 459 | +2.99(+11.16%) |
Oct 12, 2021 | 26.60 | 26.90 | 26.50 | 26.80 | 1,277 | +1.80(+7.20%) |
Oct 11, 2021 | 25.00 | 25.84 | 24.99 | 25.00 | 5,055 | +0.63(+2.59%) |
Oct 06, 2021 | 24.37 | 24.37 | 24.37 | 3 | -0.47(-1.89%) | |
Oct 05, 2021 | 25.00 | 25.32 | 23.25 | 24.84 | 11,682 | -1.52(-5.77%) |
Sep 30, 2021 | 26.36 | 26.36 | 26.36 | 139 | +0.31(+1.19%) | |
Sep 29, 2021 | 25.75 | 26.05 | 25.50 | 26.05 | 2,464 | +0.45(+1.78%) |
Sep 28, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | 263 | -0.21(-0.83%) |
Sep 27, 2021 | 25.89 | 25.89 | 25.81 | 25.81 | 788 | -0.10(-0.39%) |
Sep 24, 2021 | 26.01 | 26.01 | 25.91 | 25.91 | 820 | +0.20(+0.78%) |
Sep 23, 2021 | 25.74 | 25.74 | 25.60 | 25.71 | 1,462 | -0.09(-0.35%) |
Sep 22, 2021 | 25.71 | 25.80 | 25.71 | 25.80 | 1,028 | -0.90(-3.37%) |
Sep 17, 2021 | 26.70 | 26.70 | 26.70 | 26 | -0.18(-0.67%) | |
Sep 14, 2021 | 26.88 | 26.88 | 26.88 | 165 | -0.01(-0.04%) | |
Sep 13, 2021 | 26.59 | 26.89 | 26.59 | 26.89 | 4,208 | +0.14(+0.52%) |
Sep 10, 2021 | 27.10 | 27.10 | 26.11 | 26.75 | 709 | -0.48(-1.76%) |
Sep 09, 2021 | 26.05 | 27.23 | 26.05 | 27.23 | 5,906 | -0.01(-0.04%) |
Sep 07, 2021 | 27.24 | 27.24 | 27.24 | 123 | +0.23(+0.85%) | |
Sep 03, 2021 | 27.27 | 27.45 | 26.70 | 27.01 | 13,364 | +0.00(+0.00%) |
Sep 02, 2021 | 28.00 | 28.00 | 27.01 | 27.01 | 4,628 | -1.05(-3.74%) |